Thien Viet Securities JSC (HOSE:TVS)
Vietnam · Delayed Price · Currency is VND 15,600
0.00 (0.00%)
At close: Sep 23, 2026
Thien Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,900.00 | 15,950.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 354,815 |
| Sep 22, 2026 | 14,600.00 | 15,600.00 | 14,600.00 | 15,600.00 | 15,600.00 | 6.85% | 755,651 |
| Sep 21, 2026 | 14,300.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 2.10% | 212,039 |
| Sep 18, 2026 | 14,400.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 162,981 |
| Sep 17, 2026 | 14,150.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,300.00 | -0.35% | 83,697 |
| Sep 16, 2026 | 14,400.00 | 14,400.00 | 14,100.00 | 14,350.00 | 14,350.00 | - | 74,857 |
| Sep 15, 2026 | 14,150.00 | 14,550.00 | 14,100.00 | 14,350.00 | 14,350.00 | 1.41% | 81,023 |
| Sep 14, 2026 | 14,450.00 | 14,750.00 | 14,150.00 | 14,150.00 | 14,150.00 | -3.08% | 267,823 |
| Sep 11, 2026 | 14,700.00 | 15,000.00 | 14,450.00 | 14,600.00 | 14,600.00 | -1.02% | 230,323 |
| Sep 10, 2026 | 14,900.00 | 15,250.00 | 14,700.00 | 14,750.00 | 14,750.00 | - | 240,533 |
| Sep 9, 2026 | 14,250.00 | 14,750.00 | 14,100.00 | 14,750.00 | 14,750.00 | 3.87% | 218,206 |
| Sep 8, 2026 | 13,700.00 | 14,250.00 | 13,700.00 | 14,200.00 | 14,200.00 | 1.07% | 191,896 |
| Sep 7, 2026 | 13,850.00 | 14,150.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.44% | 109,059 |
| Sep 4, 2026 | 13,800.00 | 13,850.00 | 13,750.00 | 13,850.00 | 13,850.00 | 0.36% | 50,864 |
| Sep 3, 2026 | 14,100.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | -2.47% | 42,771 |
| Aug 28, 2026 | 14,250.00 | 14,250.00 | 13,900.00 | 14,150.00 | 14,150.00 | 0.35% | 116,141 |
| Aug 27, 2026 | 14,000.00 | 14,250.00 | 13,850.00 | 14,100.00 | 14,100.00 | 1.08% | 158,387 |
| Aug 26, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.36% | 84,505 |
| Aug 25, 2026 | 13,850.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | -1.06% | 132,177 |
| Aug 24, 2026 | 14,650.00 | 14,650.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 111,523 |
| Aug 21, 2026 | 14,500.00 | 14,500.00 | 13,750.00 | 14,050.00 | 14,050.00 | -1.06% | 430,363 |
| Aug 20, 2026 | 13,900.00 | 14,300.00 | 13,700.00 | 14,200.00 | 14,200.00 | 4.03% | 109,418 |
| Aug 19, 2026 | 14,350.00 | 14,350.00 | 13,550.00 | 13,650.00 | 13,650.00 | 1.08% | 64,243 |
| Aug 18, 2026 | 13,224.30 | 13,738.32 | 13,224.30 | 13,504.67 | 13,504.67 | -0.34% | 125,700 |
| Aug 17, 2026 | 13,224.30 | 13,738.32 | 13,177.57 | 13,551.40 | 13,551.40 | 2.47% | 102,005 |
| Aug 14, 2026 | 13,224.30 | 13,224.30 | 12,943.93 | 13,224.30 | 13,224.30 | 1.07% | 304,768 |
| Aug 13, 2026 | 13,130.84 | 13,177.57 | 12,850.47 | 13,084.11 | 13,084.11 | - | 200,083 |
| Aug 12, 2026 | 13,084.11 | 13,084.11 | 12,990.65 | 13,084.11 | 13,084.11 | 0.72% | 280,940 |
| Aug 11, 2026 | 12,897.20 | 13,084.11 | 12,710.28 | 12,990.65 | 12,990.65 | 0.72% | 140,605 |
| Aug 10, 2026 | 12,570.09 | 12,990.65 | 12,570.09 | 12,897.20 | 12,897.20 | 3.37% | 143,382 |
| Aug 7, 2026 | 12,476.64 | 12,757.01 | 12,476.64 | 12,476.64 | 12,476.64 | -1.84% | 95,160 |
| Aug 6, 2026 | 12,803.74 | 12,803.74 | 12,616.82 | 12,710.28 | 12,710.28 | -0.73% | 22,703 |
| Aug 5, 2026 | 12,897.20 | 12,990.65 | 12,570.09 | 12,803.74 | 12,803.74 | -0.72% | 89,877 |
| Aug 4, 2026 | 12,710.28 | 12,990.65 | 12,523.36 | 12,897.20 | 12,897.20 | -0.36% | 129,801 |
| Aug 3, 2026 | 12,710.28 | 12,943.93 | 12,523.36 | 12,943.93 | 12,943.93 | 3.36% | 164,338 |
| Jul 31, 2026 | 12,990.65 | 12,990.65 | 12,429.91 | 12,523.36 | 12,523.36 | -2.55% | 86,522 |
| Jul 30, 2026 | 12,897.20 | 13,037.38 | 12,616.82 | 12,850.47 | 12,850.47 | 1.10% | 44,058 |
| Jul 29, 2026 | 12,990.65 | 12,990.65 | 12,383.18 | 12,710.28 | 12,710.28 | 0.74% | 76,540 |
| Jul 28, 2026 | 12,289.72 | 12,710.28 | 11,728.97 | 12,616.82 | 12,616.82 | 2.66% | 90,961 |
| Jul 27, 2026 | 13,551.40 | 13,551.40 | 12,289.72 | 12,289.72 | 12,289.72 | -6.07% | 260,462 |
| Jul 24, 2026 | 13,084.11 | 13,551.40 | 12,943.93 | 13,084.11 | 13,084.11 | -2.10% | 57,246 |
| Jul 23, 2026 | 13,457.94 | 13,457.94 | 12,990.65 | 13,364.49 | 13,364.49 | 1.06% | 147,087 |
| Jul 22, 2026 | 13,130.84 | 13,271.03 | 12,897.20 | 13,224.30 | 13,224.30 | 0.71% | 223,417 |
| Jul 21, 2026 | 13,644.86 | 13,644.86 | 13,130.84 | 13,130.84 | 13,130.84 | -3.77% | 458,370 |
| Jul 20, 2026 | 13,691.59 | 14,158.88 | 13,551.40 | 13,644.86 | 13,644.86 | -2.01% | 261,401 |
| Jul 17, 2026 | 13,785.05 | 13,971.96 | 13,785.05 | 13,925.23 | 13,925.23 | - | 240,351 |
| Jul 16, 2026 | 13,831.78 | 14,205.61 | 13,644.86 | 13,925.23 | 13,925.23 | - | 649,490 |
| Jul 15, 2026 | 14,205.61 | 14,205.61 | 13,831.78 | 13,925.23 | 13,925.23 | -1.65% | 342,648 |
| Jul 14, 2026 | 13,925.23 | 14,158.88 | 13,738.32 | 14,158.88 | 14,158.88 | 3.06% | 253,076 |
| Jul 13, 2026 | 14,345.79 | 14,345.79 | 13,738.32 | 13,738.32 | 13,738.32 | -5.16% | 576,426 |